AIA Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.550	38.550	38.550	38.550	38.305	0
2026-07-22	38.550	38.550	38.550	38.550	38.305	0
2026-07-21	38.550	38.550	38.550	38.550	38.305	0
2026-07-20	38.550	38.550	38.550	38.550	38.305	0
2026-07-17	38.550	38.550	38.550	38.550	38.305	1
2026-07-16	39.190	39.190	39.190	39.190	38.941	3
2026-07-15	38.600	39.300	38.600	39.270	39.021	298
2026-07-14	38.490	38.490	38.490	38.490	38.246	0
2026-07-13	37.680	37.680	36.990	37.000	36.765	27
2026-07-10	37.800	37.800	37.800	37.800	37.560	0
2026-07-09	36.940	36.940	36.870	36.870	36.636	133
2026-07-08	37.500	37.500	37.180	37.180	36.944	2
2026-07-07	37.060	37.060	36.970	36.970	36.735	76
2026-07-06	37.440	37.750	37.440	37.730	37.490	209
2026-07-03	37.450	37.450	37.450	37.450	37.212	0
2026-07-02	37.490	37.490	37.450	37.450	37.212	569
2026-07-01	36.740	36.750	36.740	36.750	36.517	23
2026-06-30	35.750	36.720	35.750	36.650	36.417	50
2026-06-29	36.420	36.420	36.010	36.010	35.781	0
2026-06-26	36.390	36.390	36.390	36.390	36.159	0
2026-06-25	37.790	37.790	37.790	37.790	37.550	0
2026-06-24	37.790	37.790	37.790	37.790	37.550	130
2026-06-23	37.620	37.650	37.620	37.650	37.411	455
2026-06-22	38.830	38.830	37.560	37.860	37.620	58
2026-06-19	37.690	37.690	37.690	37.690	37.451	0
2026-06-18	37.690	37.690	37.690	37.690	37.451	0
2026-06-17	38.360	38.360	38.340	38.340	38.097	258
2026-06-16	38.970	38.970	38.970	38.970	38.723	0
2026-06-15	39.000	39.000	38.970	38.970	38.723	0
2026-06-12	38.020	38.020	38.020	38.020	37.779	816
2026-06-11	37.350	37.600	37.350	37.600	37.361	1
2026-06-10	36.090	36.090	35.900	35.900	35.672	44
2026-06-09	36.770	36.800	35.930	35.930	35.702	4
2026-06-08	37.080	37.390	37.080	37.260	37.023	147
2026-06-05	37.710	37.710	37.490	37.500	37.262	777
2026-06-04	39.680	39.750	39.090	39.090	38.842	3
2026-06-03	41.730	41.730	41.730	41.730	41.465	0
2026-06-02	41.300	42.680	41.300	41.750	41.485	458
2026-06-01	42.500	42.500	41.350	41.580	41.316	134
2026-05-29	42.700	42.700	42.200	42.200	41.932	44
2026-05-28	42.010	42.010	42.010	42.010	41.042	32
2026-05-27	43.100	43.300	43.100	43.300	42.303	0
2026-05-26	43.350	43.350	43.020	43.020	42.029	0
2026-05-22	43.380	43.830	43.360	43.360	42.361	0
2026-05-21	43.990	43.990	43.550	43.550	42.547	49
2026-05-20	43.800	43.800	43.800	43.800	42.791	0
2026-05-19	43.640	43.800	43.640	43.800	42.791	1
2026-05-18	43.500	44.990	43.500	44.420	43.397	1
2026-05-15	44.530	44.530	44.530	44.530	43.504	0
2026-05-14	44.050	45.280	44.050	45.210	44.169	2
2026-05-13	44.220	45.430	44.210	45.430	44.384	7
2026-05-12	44.650	44.650	44.180	44.180	43.162	79
2026-05-11	43.600	44.720	43.600	44.720	43.690	24
2026-05-08	44.800	44.800	44.190	44.290	43.270	24
2026-05-07	45.330	45.330	45.030	45.030	43.993	9
2026-05-06	45.370	45.370	45.370	45.370	44.325	5
2026-05-05	43.400	43.400	43.400	43.400	42.400	0
2026-05-04	44.140	44.140	43.820	43.820	42.811	87
2026-05-01	43.400	43.400	43.400	43.400	42.400	0
2026-04-30	42.800	43.960	42.800	43.960	42.948	87

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2449 HKD
2026-05-29	0.7053 HKD
2025-09-08	0.2208 HKD
2025-05-29	0.6452 HKD
2024-09-10	0.2009 HKD
2024-05-30	0.5789 HKD
2023-09-07	0.1898 HKD
2023-05-22	0.5479 HKD
2022-09-09	0.1806 HKD
2022-05-23	0.5203 HKD
2021-09-01	0.1718 HKD
2021-05-24	0.4870 HKD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.